Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | INR | 23.25 | 24.45 | 22.4 | 22.9 | 22.9 | -0.35 (-1.51%) | 138,100 |
23 May 2006 | INR | 23.25 | 24.05 | 22.4 | 23.25 | 23.25 | -0.3 (-1.27%) | 464,500 |
22 May 2006 | INR | 24.5 | 25 | 23.2 | 23.55 | 23.55 | -0.85 (-3.48%) | 123,200 |
19 May 2006 | INR | 26.6 | 26.85 | 24.4 | 24.4 | 24.4 | -1.25 (-4.87%) | 119,500 |
18 May 2006 | INR | 27.5 | 27.5 | 25.25 | 25.65 | 25.65 | -0.85 (-3.21%) | 359,900 |
17 May 2006 | INR | 26.2 | 26.5 | 25.85 | 26.5 | 26.5 | +1.3 (+5.16%) | 63,300 |
16 May 2006 | INR | 29.5 | 29.5 | 25.05 | 25.2 | 25.2 | -2.6 (-9.35%) | 434,800 |
15 May 2006 | INR | 29 | 31.8 | 26.5 | 27.8 | 27.8 | -1.3 (-4.47%) | 676,000 |
12 May 2006 | INR | 28.15 | 29.65 | 28.05 | 29.1 | 29.1 | -0.05 (-0.17%) | 220,900 |
11 May 2006 | INR | 32.75 | 33.2 | 29.15 | 29.15 | 29.15 | -3.2 (-9.89%) | 892,400 |
10 May 2006 | INR | 33.2 | 33.85 | 31.25 | 32.35 | 32.35 | -0.4 (-1.22%) | 638,600 |
9 May 2006 | INR | 35 | 36.05 | 32.25 | 32.75 | 32.75 | -1.95 (-5.62%) | 1,047,700 |
8 May 2006 | INR | 34 | 35.25 | 31.9 | 34.7 | 34.7 | +1.1 (+3.27%) | 1,263,400 |
5 May 2006 | INR | 33.4 | 35.45 | 32.55 | 33.6 | 33.6 | +0.65 (+1.97%) | 859,900 |
4 May 2006 | INR | 31.95 | 34 | 31.4 | 32.95 | 32.95 | +1.25 (+3.94%) | 822,900 |
3 May 2006 | INR | 33.95 | 33.95 | 30.3 | 31.7 | 31.7 | -1.4 (-4.23%) | 930,000 |
2 May 2006 | INR | 36.4 | 37.4 | 31.15 | 33.1 | 33.1 | -1.65 (-4.75%) | 2,222,400 |
29 Apr 2006 | INR | 30.4 | 35.55 | 30.05 | 34.75 | 34.75 | +5.15 (+17.40%) | 1,628,727 |
28 Apr 2006 | INR | 24.1 | 31.8 | 22.5 | 29.6 | 29.6 | +2.95 (+11.07%) | 1,965,648 |
27 Apr 2006 | INR | 22.35 | 26.65 | 22.25 | 26.65 | 26.65 | +4.45 (+20.05%) | 968,900 |
26 Apr 2006 | INR | 20.3 | 22.95 | 20.25 | 22.2 | 22.2 | +1.85 (+9.09%) | 212,500 |
25 Apr 2006 | INR | 20.15 | 21.3 | 20.15 | 20.35 | 20.35 | +0.25 (+1.24%) | 62,600 |
24 Apr 2006 | INR | 20.45 | 21.1 | 19.9 | 20.1 | 20.1 | 0.0 (0.0%) | 46,800 |
21 Apr 2006 | INR | 20.2 | 20.45 | 19.9 | 20.1 | 20.1 | -0.1 (-0.50%) | 64,900 |
20 Apr 2006 | INR | 20.75 | 20.85 | 20 | 20.2 | 20.2 | -0.45 (-2.18%) | 34,000 |
19 Apr 2006 | INR | 21 | 21.35 | 20.55 | 20.65 | 20.65 | -0.1 (-0.48%) | 59,500 |
18 Apr 2006 | INR | 21.25 | 21.3 | 20.6 | 20.75 | 20.75 | +0.3 (+1.47%) | 70,200 |
17 Apr 2006 | INR | 20.5 | 20.8 | 20.1 | 20.45 | 20.45 | +0.35 (+1.74%) | 33,500 |
13 Apr 2006 | INR | 20.6 | 21 | 19.75 | 20.1 | 20.1 | -1.1 (-5.19%) | 75,600 |
12 Apr 2006 | INR | 22.5 | 22.6 | 20.55 | 21.2 | 21.2 | -0.95 (-4.29%) | 97,213 |